USDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	27.20	27.23	27.15	27.23	27.23	0.15%	139,500
Mar 27, 2025	27.02	27.23	27.02	27.19	27.19	0.04%	262,359
Mar 26, 2025	27.20	27.30	27.15	27.18	27.18	0.17%	667,635
Mar 25, 2025	27.12	27.14	27.06	27.14	27.14	-0.02%	101,113
Mar 24, 2025	27.14	27.23	27.12	27.14	27.14	0.07%	164,491
Mar 21, 2025	27.11	27.15	27.10	27.12	27.12	0.30%	89,846
Mar 20, 2025	27.12	27.12	27.04	27.04	27.04	0.33%	107,162
Mar 19, 2025	27.02	27.04	26.94	26.95	26.95	0.19%	125,116
Mar 18, 2025	26.95	26.97	26.89	26.90	26.90	-0.07%	2,745,860
Mar 17, 2025	26.96	26.96	26.89	26.92	26.92	-0.30%	196,805
Mar 14, 2025	27.01	27.01	26.97	27.00	27.00	-0.07%	113,113
Mar 13, 2025	27.08	27.08	26.98	27.02	27.02	0.19%	104,118
Mar 12, 2025	27.08	27.08	26.94	26.97	26.97	-0.07%	413,897
Mar 11, 2025	26.98	27.01	26.93	26.99	26.99	-0.44%	141,508
Mar 10, 2025	26.96	27.11	26.96	27.11	27.11	0.37%	164,528
Mar 7, 2025	26.99	27.06	26.92	27.01	27.01	-0.07%	112,988
Mar 6, 2025	27.06	27.24	26.70	27.03	27.03	-0.11%	774,478
Mar 5, 2025	27.11	27.24	27.06	27.06	27.06	-0.99%	239,106
Mar 4, 2025	27.42	27.49	27.33	27.33	27.33	-0.62%	1,771,688
Mar 3, 2025	27.50	27.56	27.23	27.50	27.50	-0.54%	194,166
Feb 28, 2025	27.56	27.70	27.31	27.65	27.65	0.33%	90,699
Feb 27, 2025	27.51	27.56	27.41	27.56	27.56	0.66%	155,991
Feb 26, 2025	27.37	27.42	27.30	27.38	27.38	0.18%	129,583
Feb 25, 2025	27.35	27.37	27.21	27.33	27.33	-0.29%	406,927
Feb 24, 2025	27.35	27.50	27.32	27.41	27.41	0.22%	354,805
Feb 21, 2025	27.30	27.37	27.29	27.35	27.35	0.18%	435,969
Feb 20, 2025	27.39	27.43	27.28	27.30	27.30	-0.62%	176,924
Feb 19, 2025	27.48	27.61	27.09	27.47	27.47	0.26%	166,815
Feb 18, 2025	27.37	27.52	27.29	27.40	27.40	0.26%	3,020,729
Feb 14, 2025	27.15	27.34	27.15	27.33	27.33	-0.29%	207,871
Feb 13, 2025	27.63	27.63	27.40	27.41	27.41	-0.72%	375,097
Feb 12, 2025	27.70	27.80	27.56	27.61	27.61	0.07%	147,175
Feb 11, 2025	27.65	27.69	27.59	27.59	27.59	-0.33%	138,107
Feb 10, 2025	27.68	27.69	27.52	27.68	27.68	0.29%	62,175
Feb 7, 2025	27.54	27.65	27.50	27.60	27.60	0.25%	104,012
Feb 6, 2025	27.64	27.71	27.47	27.53	27.53	0.07%	334,359
Feb 5, 2025	27.50	27.57	27.43	27.51	27.51	-0.22%	181,068
Feb 4, 2025	27.83	27.83	27.56	27.57	27.57	-0.76%	187,816
Feb 3, 2025	27.88	27.96	27.76	27.78	27.78	0.33%	428,953
Jan 31, 2025	27.72	27.74	27.56	27.69	27.69	0.29%	567,473
Jan 30, 2025	27.37	27.66	27.30	27.61	27.61	-0.04%	182,501
Jan 29, 2025	27.65	27.65	27.54	27.62	27.62	0.22%	150,017
Jan 28, 2025	27.54	27.60	27.43	27.56	27.56	0.29%	141,670
Jan 27, 2025	27.38	27.50	27.32	27.48	27.48	0.33%	488,436
Jan 24, 2025	27.35	27.47	27.35	27.39	27.39	-0.69%	4,058,272
Jan 23, 2025	27.68	27.70	27.51	27.58	27.58	-0.11%	156,005
Jan 22, 2025	27.60	27.62	27.58	27.61	27.61	0.15%	333,406
Jan 21, 2025	27.65	27.68	27.55	27.57	27.57	-0.97%	396,760
Jan 17, 2025	27.86	27.95	27.76	27.84	27.84	0.22%	795,554
Jan 16, 2025	27.86	27.86	27.72	27.78	27.78	0.07%	221,563